Skip to main content

NVIDIA Corp (NQ: NVDA )

113.67 -1.92 (-1.66%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 0.2369 0.2444 0.2320 0.2326 933,672,768 -0.01(-3.27%)
Aug 30, 2010 0.2494 0.2514 0.2404 0.2404 604,240,064 -0.01(-4.74%)
Aug 27, 2010 0.2459 0.2544 0.2397 0.2524 1,063,196,288 +0.01(+3.27%)
Aug 26, 2010 0.2507 0.2534 0.2444 0.2444 659,149,824 -0.00(-1.21%)
Aug 25, 2010 0.2397 0.2494 0.2384 0.2474 759,322,752 +0.00(+2.06%)
Aug 24, 2010 0.2369 0.2449 0.2364 0.2424 641,878,592 -0.00(-1.02%)
Aug 23, 2010 0.2494 0.2556 0.2442 0.2449 748,213,632 -0.00(-1.50%)
Aug 20, 2010 0.2447 0.2546 0.2444 0.2487 1,308,403,840 +0.00(+0.91%)
Aug 19, 2010 0.2349 0.2472 0.2337 0.2464 1,617,986,432 +0.01(+6.01%)
Aug 18, 2010 0.2305 0.2344 0.2290 0.2324 347,843,648 +0.00(+0.54%)
Aug 17, 2010 0.2305 0.2354 0.2282 0.2312 482,362,912 +0.00(+1.31%)
Aug 16, 2010 0.2310 0.2357 0.2252 0.2282 815,968,576 -0.01(-2.56%)
Aug 13, 2010 0.2307 0.2374 0.2302 0.2342 1,802,005,632 +0.01(+4.79%)
Aug 12, 2010 0.2175 0.2285 0.2157 0.2235 1,326,264,576 +0.00(+0.88%)
Aug 11, 2010 0.2257 0.2257 0.2207 0.2215 797,276,928 -0.01(-3.90%)
Aug 10, 2010 0.2364 0.2369 0.2295 0.2305 773,971,264 -0.01(-4.12%)
Aug 09, 2010 0.2407 0.2409 0.2346 0.2404 467,558,048 +0.00(+0.94%)
Aug 06, 2010 0.2344 0.2407 0.2324 0.2382 741,916,736 +0.00(+1.17%)
Aug 05, 2010 0.2332 0.2359 0.2290 0.2354 802,479,744 +0.00(+1.29%)
Aug 04, 2010 0.2250 0.2332 0.2240 0.2324 857,518,144 +0.01(+4.25%)
Aug 03, 2010 0.2272 0.2275 0.2212 0.2230 957,267,008 -0.01(-2.61%)
Aug 02, 2010 0.2332 0.2342 0.2280 0.2290 918,232,704 -0.00(-0.11%)
Jul 30, 2010 0.2260 0.2332 0.2225 0.2292 987,008,832 +0.00(+0.66%)
Jul 29, 2010 0.2344 0.2394 0.2262 0.2277 2,668,727,296 -0.02(-9.87%)
Jul 28, 2010 0.2566 0.2611 0.2519 0.2527 1,316,494,464 -0.01(-3.15%)
Jul 27, 2010 0.2639 0.2644 0.2576 0.2609 684,049,728 -0.00(-0.85%)
Jul 26, 2010 0.2576 0.2641 0.2536 0.2631 683,968,576 +0.00(+1.83%)
Jul 23, 2010 0.2626 0.2629 0.2559 0.2584 819,537,792 -0.00(-1.71%)
Jul 22, 2010 0.2614 0.2656 0.2599 0.2629 463,265,824 +0.00(+1.64%)
Jul 21, 2010 0.2699 0.2701 0.2561 0.2586 626,191,360 -0.01(-3.26%)
Jul 20, 2010 0.2541 0.2689 0.2519 0.2674 1,163,139,200 +0.01(+2.49%)
Jul 19, 2010 0.2541 0.2619 0.2524 0.2609 799,798,848 +0.01(+4.08%)
Jul 16, 2010 0.2674 0.2681 0.2497 0.2507 1,291,655,296 -0.02(-6.25%)
Jul 15, 2010 0.2753 0.2756 0.2641 0.2674 954,791,360 -0.01(-2.81%)
Jul 14, 2010 0.2843 0.2863 0.2711 0.2751 1,358,380,416 +0.00(+1.01%)
Jul 13, 2010 0.2671 0.2741 0.2656 0.2724 715,173,952 +0.01(+3.61%)
Jul 12, 2010 0.2581 0.2661 0.2579 0.2629 566,555,840 +0.00(+1.84%)
Jul 09, 2010 0.2584 0.2599 0.2549 0.2581 573,002,944 +0.00(+0.39%)
Jul 08, 2010 0.2669 0.2671 0.2539 0.2571 785,122,880 -0.01(-3.01%)
Jul 07, 2010 0.2539 0.2666 0.2534 0.2651 609,839,680 +0.01(+4.83%)
Jul 06, 2010 0.2546 0.2629 0.2507 0.2529 713,697,536 -0.00(-1.07%)
Jul 02, 2010 0.2599 0.2604 0.2469 0.2556 738,881,472 -0.00(-1.25%)
Jul 01, 2010 0.2554 0.2606 0.2477 0.2589 738,751,040 +0.00(+1.67%)
Jun 30, 2010 0.2619 0.2646 0.2546 0.2546 624,538,112 -0.01(-2.58%)
Jun 29, 2010 0.2709 0.2711 0.2596 0.2614 662,357,568 -0.01(-5.42%)
Jun 25, 2010 0.2791 0.2793 0.2719 0.2763 508,662,624 -0.00(-0.27%)
Jun 24, 2010 0.2898 0.2913 0.2761 0.2771 726,741,760 -0.01(-4.96%)
Jun 23, 2010 0.2911 0.2946 0.2828 0.2916 615,512,128 +0.00(+1.12%)
Jun 22, 2010 0.3033 0.3070 0.2868 0.2883 819,486,144 -0.01(-3.75%)
Jun 21, 2010 0.3133 0.3140 0.2968 0.2995 579,754,944 -0.01(-2.36%)
Jun 18, 2010 0.3065 0.3105 0.3043 0.3068 935,215,360 +0.00(+0.65%)
Jun 17, 2010 0.3038 0.3055 0.2933 0.3048 861,106,816 +0.01(+3.82%)
Jun 16, 2010 0.2953 0.2980 0.2896 0.2936 364,036,128 -0.00(-1.28%)
Jun 15, 2010 0.2866 0.2988 0.2861 0.2974 529,808,352 +0.01(+4.95%)
Jun 14, 2010 0.2938 0.2943 0.2826 0.2833 375,965,600 -0.01(-2.15%)
Jun 11, 2010 0.2801 0.2907 0.2793 0.2896 443,148,800 +0.01(+2.29%)
Jun 10, 2010 0.2776 0.2843 0.2768 0.2831 613,044,736 +0.01(+4.03%)
Jun 09, 2010 0.2803 0.2878 0.2711 0.2721 698,799,552 -0.01(-2.42%)
Jun 08, 2010 0.2854 0.2856 0.2716 0.2788 969,929,088 -0.01(-2.80%)
Jun 07, 2010 0.3030 0.3050 0.2856 0.2869 578,574,336 -0.01(-4.90%)
Jun 04, 2010 0.3075 0.3130 0.3000 0.3017 673,042,304 -0.02(-4.76%)
Jun 03, 2010 0.3108 0.3175 0.3098 0.3167 587,747,008 -0.00(-0.16%)
Jun 02, 2010 0.3143 0.3176 0.3121 0.3172 650,622,208 +0.00(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.